Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 25.56 | 25.76 | 25.50 | 25.65 | 259,254 | +0.00(+0.00%) |
Dec 28, 2006 | 25.80 | 25.80 | 25.58 | 25.65 | 164,252 | -0.13(-0.50%) |
Dec 27, 2006 | 25.71 | 25.83 | 25.63 | 25.78 | 258,750 | +0.17(+0.66%) |
Dec 26, 2006 | 25.32 | 25.75 | 25.32 | 25.61 | 146,984 | +0.27(+1.07%) |
Dec 22, 2006 | 25.44 | 25.48 | 25.32 | 25.34 | 121,147 | -0.02(-0.08%) |
Dec 21, 2006 | 25.65 | 25.77 | 25.30 | 25.36 | 276,949 | -0.24(-0.94%) |
Dec 20, 2006 | 25.58 | 25.63 | 25.35 | 25.60 | 391,863 | +0.13(+0.51%) |
Dec 19, 2006 | 25.58 | 25.63 | 25.39 | 25.47 | 311,028 | -0.17(-0.66%) |
Dec 18, 2006 | 25.70 | 25.81 | 25.55 | 25.64 | 193,348 | -0.13(-0.50%) |
Dec 15, 2006 | 25.78 | 25.89 | 25.66 | 25.77 | 460,145 | +0.10(+0.39%) |
Dec 14, 2006 | 25.67 | 25.88 | 25.67 | 25.67 | 191,213 | -0.05(-0.19%) |
Dec 13, 2006 | 25.43 | 25.75 | 25.43 | 25.72 | 244,215 | +0.30(+1.18%) |
Dec 12, 2006 | 25.30 | 25.50 | 25.19 | 25.42 | 307,441 | +0.12(+0.47%) |
Dec 11, 2006 | 25.31 | 25.45 | 25.20 | 25.30 | 111,375 | -0.04(-0.16%) |
Dec 08, 2006 | 25.02 | 25.64 | 25.02 | 25.34 | 345,047 | +0.23(+0.92%) |
Dec 07, 2006 | 25.12 | 25.42 | 25.10 | 25.11 | 214,696 | -0.04(-0.16%) |
Dec 06, 2006 | 25.04 | 25.32 | 24.93 | 25.15 | 296,725 | +0.10(+0.40%) |
Dec 05, 2006 | 25.10 | 25.20 | 25.00 | 25.05 | 602,053 | +0.05(+0.20%) |
Dec 04, 2006 | 24.80 | 25.26 | 24.80 | 25.00 | 336,223 | +0.18(+0.73%) |
Dec 01, 2006 | 24.95 | 25.04 | 24.56 | 24.82 | 284,139 | -0.10(-0.40%) |
Nov 30, 2006 | 24.75 | 25.07 | 24.75 | 24.92 | 428,700 | +0.13(+0.52%) |
Nov 29, 2006 | 24.58 | 24.89 | 24.54 | 24.79 | 249,143 | +0.20(+0.81%) |
Nov 28, 2006 | 24.35 | 24.66 | 24.35 | 24.59 | 484,871 | +0.13(+0.53%) |
Nov 27, 2006 | 24.74 | 24.98 | 24.24 | 24.46 | 594,474 | -0.38(-1.53%) |
Nov 24, 2006 | 24.94 | 24.94 | 24.62 | 24.84 | 65,424 | -0.06(-0.24%) |
Nov 22, 2006 | 24.92 | 24.94 | 24.72 | 24.90 | 271,382 | +0.06(+0.24%) |
Nov 21, 2006 | 25.17 | 25.33 | 24.72 | 24.84 | 417,353 | -0.29(-1.15%) |
Nov 20, 2006 | 25.25 | 25.26 | 25.03 | 25.13 | 207,449 | -0.11(-0.44%) |
Nov 17, 2006 | 25.68 | 25.68 | 25.19 | 25.24 | 213,210 | -0.46(-1.79%) |
Nov 16, 2006 | 25.64 | 25.70 | 25.45 | 25.70 | 214,505 | +0.13(+0.51%) |
Nov 15, 2006 | 25.45 | 25.57 | 25.36 | 25.57 | 164,952 | +0.07(+0.27%) |
Nov 14, 2006 | 25.39 | 25.50 | 25.31 | 25.50 | 214,069 | +0.03(+0.12%) |
Nov 13, 2006 | 25.08 | 25.50 | 25.05 | 25.47 | 296,219 | +0.30(+1.19%) |
Nov 10, 2006 | 25.00 | 25.21 | 25.00 | 25.17 | 109,514 | +0.15(+0.60%) |
Nov 09, 2006 | 25.00 | 25.12 | 24.87 | 25.02 | 205,855 | +0.02(+0.08%) |
Nov 08, 2006 | 24.81 | 25.09 | 24.64 | 25.00 | 397,827 | +0.02(+0.08%) |
Nov 07, 2006 | 25.10 | 25.21 | 24.90 | 24.98 | 493,669 | -0.14(-0.56%) |
Nov 06, 2006 | 24.70 | 25.24 | 24.70 | 25.12 | 289,349 | +0.33(+1.33%) |
Nov 03, 2006 | 24.81 | 24.98 | 24.74 | 24.79 | 379,704 | -0.21(-0.84%) |
Nov 02, 2006 | 24.62 | 25.00 | 24.57 | 25.00 | 278,577 | +0.30(+1.21%) |
Nov 01, 2006 | 24.78 | 24.78 | 24.63 | 24.70 | 581,842 | -0.05(-0.20%) |
Oct 31, 2006 | 24.51 | 25.11 | 24.50 | 24.75 | 1,245,189 | -0.12(-0.48%) |
Oct 30, 2006 | 24.72 | 24.96 | 24.72 | 24.87 | 420,718 | +0.04(+0.16%) |
Oct 27, 2006 | 24.95 | 25.09 | 24.82 | 24.83 | 327,956 | -0.12(-0.48%) |
Oct 26, 2006 | 24.10 | 25.25 | 24.09 | 24.95 | 421,760 | -0.06(-0.24%) |
Oct 25, 2006 | 24.99 | 25.08 | 24.80 | 25.01 | 333,726 | +0.13(+0.52%) |
Oct 24, 2006 | 25.35 | 25.47 | 24.84 | 24.88 | 350,622 | -0.41(-1.62%) |
Oct 23, 2006 | 24.77 | 25.50 | 24.77 | 25.29 | 375,746 | +0.42(+1.69%) |
Oct 20, 2006 | 25.00 | 25.08 | 24.85 | 24.87 | 174,771 | -0.11(-0.44%) |
Oct 19, 2006 | 25.09 | 25.27 | 24.93 | 24.98 | 327,389 | -0.09(-0.36%) |
Oct 18, 2006 | 24.84 | 25.14 | 24.84 | 25.07 | 384,854 | +0.21(+0.84%) |
Oct 17, 2006 | 24.86 | 24.93 | 24.74 | 24.86 | 493,942 | -0.14(-0.56%) |
Oct 16, 2006 | 24.90 | 25.13 | 24.81 | 25.00 | 242,584 | +0.03(+0.12%) |
Oct 13, 2006 | 24.80 | 25.00 | 24.77 | 24.97 | 389,503 | +0.09(+0.36%) |
Oct 12, 2006 | 25.04 | 25.05 | 24.73 | 24.88 | 568,457 | -0.22(-0.88%) |
Oct 11, 2006 | 24.75 | 25.19 | 24.75 | 25.10 | 856,516 | +0.27(+1.09%) |
Oct 10, 2006 | 25.07 | 25.12 | 24.79 | 24.83 | 1,269,771 | -0.30(-1.19%) |
Oct 09, 2006 | 24.88 | 25.18 | 24.79 | 25.13 | 319,619 | +0.12(+0.48%) |
Oct 06, 2006 | 24.62 | 25.03 | 24.51 | 25.01 | 658,070 | +0.27(+1.09%) |
Oct 05, 2006 | 24.57 | 24.74 | 24.39 | 24.74 | 426,562 | +0.02(+0.08%) |
Oct 04, 2006 | 24.25 | 24.74 | 24.24 | 24.72 | 537,298 | +0.32(+1.31%) |
Oct 03, 2006 | 24.49 | 24.57 | 24.28 | 24.40 | 553,023 | -0.05(-0.20%) |